Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
16.05
-1.21 (-7.01%)
At close: May 7, 2026, 4:00 PM EDT
16.00
-0.05 (-0.31%)
After-hours: May 7, 2026, 7:59 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.6117.8515.5116.0516.05-7.01%1,398,400
May 6, 202618.9319.3115.4117.2617.26-27.03%2,042,108
May 5, 202625.5925.5923.5723.6523.65-3.66%516,990
May 4, 202625.2026.2024.2124.5524.550.72%118,312
May 1, 202625.0025.5724.3824.3824.37-0.91%72,697
Apr 30, 202624.2524.6623.0024.6024.606.49%38,940
Apr 29, 202622.6823.2921.9023.1023.103.06%52,464
Apr 28, 202622.2022.7821.6322.4222.41-8.32%52,620
Apr 27, 202625.8125.8123.3124.4524.45-4.76%47,242
Apr 24, 202624.8026.6024.8025.6725.674.75%46,055
Apr 23, 202626.1126.1123.7424.5124.51-6.00%60,257
Apr 22, 202625.1926.1624.1626.0726.075.69%74,437
Apr 21, 202623.7924.9223.2424.6724.677.15%78,960
Apr 20, 202622.5723.3422.4323.0223.023.10%46,028
Apr 17, 202621.9722.6121.3122.3322.334.50%64,923
Apr 16, 202620.0021.4719.5221.3721.378.02%56,350
Apr 15, 202620.0020.0018.8019.7819.78-0.29%54,278
Apr 14, 202619.6820.0318.8819.8419.843.57%58,639
Apr 13, 202617.6419.1617.6019.1519.156.22%36,806
Apr 10, 202618.0018.5017.7018.0318.032.30%38,318
Apr 9, 202617.2517.7216.5417.6317.630.70%54,091
Apr 8, 202617.0017.7016.6617.5117.5017.44%48,651
Apr 7, 202613.6314.9413.6314.9114.9111.32%45,224
Apr 6, 202613.8313.8313.2213.3913.39-0.81%25,428
Apr 2, 202612.2713.5712.2213.5013.502.93%31,302
Apr 1, 202613.5813.6113.1113.1213.113.02%77,776
Mar 31, 202612.0412.8411.8012.7312.7311.90%33,556
Mar 30, 202612.5112.5111.3811.3811.38-8.21%17,162
Mar 27, 202612.2812.9212.2812.3912.39-3.17%26,479
Mar 26, 202614.9414.9412.7712.8012.80-17.84%130,530
Mar 25, 202615.3415.6314.8015.5815.585.89%30,527
Mar 24, 202615.6915.8314.3514.7114.71-7.23%39,868
Mar 23, 202615.3616.4015.3615.8615.867.06%40,393
Mar 20, 202615.5415.6714.4414.8114.81-7.50%24,229
Mar 19, 202615.2916.0415.1416.0216.02-0.14%17,384
Mar 18, 202615.8516.3015.4616.0416.044.78%23,907
Mar 17, 202615.9416.0415.2015.3115.30-3.57%19,401
Mar 16, 202615.9516.0515.1115.8715.872.65%23,488
Mar 13, 202616.0416.2514.9215.4615.46-0.76%23,544
Mar 12, 202616.1616.3315.5215.5815.58-5.87%22,777
Mar 11, 202616.9817.2616.5216.5516.55-1.90%15,046
Mar 10, 202616.6717.3516.6716.8716.873.24%23,953
Mar 9, 202614.6316.3514.6316.3416.346.09%16,933
Mar 6, 202616.2716.8215.3815.4015.40-8.96%47,500
Mar 5, 202616.1216.9615.7716.9216.926.27%53,381
Mar 4, 202614.4216.0114.4215.9215.9216.48%44,953
Mar 3, 202613.9513.9613.2313.6713.67-7.09%68,944
Mar 2, 202614.8415.0014.3114.7114.71-6.38%28,403
Feb 27, 202614.2715.7114.2715.7115.714.98%32,035
Feb 26, 202615.2415.2414.2514.9714.97-4.38%50,499